State Street SPDR Bloomberg U.S. Corporate Scored UCITS ETF (Acc) (USCR.L) LSE

30.31

+0.1325(+0.44%)

Updated at April 01 05:15PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	30.28	30.28	30.28	30.28	30.28	352
March 31, 2026	30.11	30.19	30.19	30.21	30.08	2,504
March 30, 2026	29.99	30.11	30.11	30.11	29.99	32,124
March 26, 2026	30.09	30.06	30.06	30.1	30.06	75,708
March 25, 2026	30.22	30.22	30.22	30.25	30.21	53,497
March 24, 2026	30.13	30.11	30.11	30.13	30.11	1,481
March 23, 2026	29.83	30.04	30.04	30.04	29.83	1,166
March 20, 2026	30.02	30.05	30.05	30.05	30.02	1,666
March 19, 2026	30.11	30.21	30.21	30.21	30.08	3,104
March 18, 2026	30.38	30.31	30.31	30.38	30.25	8,164
March 17, 2026	30.34	30.34	30.34	30.34	30.34	11,160
March 16, 2026	30.18	30.15	30.15	30.23	30.15	14,832
March 13, 2026	30.14	30.06	30.06	30.22	30.06	3,804
March 12, 2026	30.27	30.17	30.17	30.27	30.17	2,075
March 11, 2026	30.38	30.29	30.29	30.38	30.29	10,387
March 10, 2026	30.69	30.6	30.6	30.69	30.57	87,886
March 09, 2026	30.47	30.63	30.63	30.63	30.46	106,767
March 05, 2026	30.6	30.6	30.6	30.6	30.6	482
March 04, 2026	30.05	30.74	30.74	30.74	30.05	3,426
March 03, 2026	30.65	30.64	30.64	30.65	30.64	2,110
March 02, 2026	30.78	30.59	30.59	30.78	30.59	6,382
February 27, 2026	30.8	30.84	30.84	30.84	30.8	3,561
February 26, 2026	30.79	30.82	30.82	30.82	30.79	31,381
February 25, 2026	30.75	30.78	30.78	30.78	30.74	66,803
February 24, 2026	30.77	30.76	30.76	30.77	30.76	823
February 23, 2026	30.77	30.77	30.77	30.81	30.76	20,625
February 20, 2026	30.74	30.74	0	30.74	30.74	0
February 19, 2026	30.75	30.73	0	30.75	30.71	2,044
February 18, 2026	30.73	30.74	0	30.74	30.72	231
February 17, 2026	30.8	30.73	0	30.8	30.73	54,121
February 16, 2026	30.76	30.79	0	30.79	30.76	3,244
February 13, 2026	30.35	30.75	0	30.75	30.35	2
February 12, 2026	30.62	30.66	0	30.68	30.62	4,583
February 11, 2026	30.47	30.56	0	30.56	30.47	11,371
February 10, 2026	30.56	30.61	0	30.61	30.55	8,138
February 09, 2026	30.66	30.47	0	30.66	30.47	23,139
February 06, 2026	30.72	30.47	0	30.72	30.47	380
February 05, 2026	30.35	30.47	0	30.47	30.35	1,020
February 04, 2026	30.36	30.35	0	30.39	30.35	3,768
February 03, 2026	30.41	30.36	0	30.41	30.36	988
February 02, 2026	30.64	30.44	0	30.64	30.41	8,341
January 30, 2026	30.43	30.43	0	30.45	30.42	17,043
January 29, 2026	30.41	30.43	0	30.43	30.39	52,249
January 28, 2026	30.43	30.44	0	30.44	30.43	11,087
January 27, 2026	30.46	30.47	0	30.47	30.46	9
January 26, 2026	30.5	30.5	0	30.5	30.48	2,533
January 23, 2026	30.49	30.44	0	30.51	30.44	185,011
January 22, 2026	30.63	30.45	0	30.63	30.42	9,267
January 21, 2026	30.52	30.35	0	30.52	30.24	7,280
January 20, 2026	30.21	30.25	0	30.26	30.2	6,988
January 19, 2026	30.12	30.29	0	30.33	30.12	1,124
January 16, 2026	30.46	30.41	0	30.46	30.41	400
January 15, 2026	30.49	30.5	0	30.53	30.48	33,012
January 14, 2026	30.44	30.52	0	30.52	30.44	1,610
January 13, 2026	30.39	30.44	0	30.47	30.37	12,122
January 12, 2026	30.34	30.39	0	30.41	30.34	19,868
January 09, 2026	30.55	30.41	0	30.55	30.36	3,001
January 08, 2026	30.43	30.37	0	30.43	30.35	2,306
January 07, 2026	30.4	30.45	0	30.45	30.4	61,674
January 06, 2026	30.35	30.31	0	30.35	30.31	12,462